Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 4.030 | 4.033 | 3.843 | 3.947 | 175,857 | +0.05(+1.16%) |
Sep 29, 2020 | 3.998 | 3.998 | 3.895 | 3.901 | 129,946 | -0.08(-1.95%) |
Sep 28, 2020 | 4.069 | 4.121 | 3.972 | 3.979 | 196,790 | -0.04(-0.96%) |
Sep 25, 2020 | 4.160 | 4.211 | 3.908 | 4.018 | 214,889 | -0.18(-4.31%) |
Sep 24, 2020 | 4.282 | 4.321 | 4.140 | 4.198 | 69,831 | -0.04(-0.91%) |
Sep 23, 2020 | 4.392 | 4.470 | 4.237 | 4.237 | 182,319 | -0.14(-3.10%) |
Sep 22, 2020 | 4.108 | 4.502 | 4.108 | 4.373 | 217,527 | +0.22(+5.29%) |
Sep 21, 2020 | 4.302 | 4.302 | 4.011 | 4.153 | 314,403 | -0.19(-4.46%) |
Sep 18, 2020 | 4.521 | 4.580 | 4.295 | 4.347 | 171,384 | -0.17(-3.86%) |
Sep 17, 2020 | 4.502 | 4.657 | 4.496 | 4.521 | 103,752 | -0.04(-0.85%) |
Sep 16, 2020 | 4.728 | 4.728 | 4.541 | 4.560 | 167,910 | -0.09(-1.94%) |
Sep 15, 2020 | 4.521 | 4.864 | 4.502 | 4.651 | 275,132 | +0.14(+3.15%) |
Sep 14, 2020 | 4.431 | 4.612 | 4.405 | 4.508 | 186,320 | +0.03(+0.58%) |
Sep 11, 2020 | 4.412 | 4.554 | 4.392 | 4.483 | 197,549 | +0.01(+0.14%) |
Sep 10, 2020 | 4.715 | 4.728 | 4.425 | 4.476 | 312,521 | -0.24(-5.07%) |
Sep 09, 2020 | 4.747 | 4.825 | 4.618 | 4.715 | 74,983 | -0.03(-0.68%) |
Sep 08, 2020 | 4.696 | 4.867 | 4.560 | 4.747 | 211,363 | -0.10(-2.00%) |
Sep 04, 2020 | 4.993 | 5.094 | 4.767 | 4.844 | 236,099 | -0.15(-2.98%) |
Sep 03, 2020 | 5.109 | 5.180 | 4.941 | 4.993 | 476,097 | -0.17(-3.37%) |
Sep 02, 2020 | 5.335 | 5.335 | 5.064 | 5.167 | 141,288 | -0.21(-3.85%) |
Sep 01, 2020 | 5.213 | 5.393 | 5.148 | 5.374 | 118,333 | +0.12(+2.21%) |
Aug 31, 2020 | 5.361 | 5.361 | 5.187 | 5.258 | 105,472 | -0.12(-2.28%) |
Aug 28, 2020 | 5.490 | 5.548 | 5.248 | 5.380 | 89,640 | -0.06(-1.19%) |
Aug 27, 2020 | 5.264 | 5.452 | 5.238 | 5.445 | 92,281 | +0.18(+3.44%) |
Aug 26, 2020 | 5.464 | 5.464 | 5.200 | 5.264 | 138,024 | -0.25(-4.45%) |
Aug 25, 2020 | 5.555 | 5.613 | 5.439 | 5.510 | 135,742 | -0.03(-0.58%) |
Aug 24, 2020 | 5.471 | 5.632 | 5.426 | 5.542 | 70,583 | +0.10(+1.78%) |
Aug 21, 2020 | 5.613 | 5.613 | 5.193 | 5.445 | 258,238 | -0.12(-2.09%) |
Aug 20, 2020 | 5.542 | 5.594 | 5.516 | 5.561 | 59,672 | -0.05(-0.92%) |
Aug 19, 2020 | 5.594 | 5.671 | 5.497 | 5.613 | 104,078 | -0.02(-0.34%) |
Aug 18, 2020 | 5.626 | 5.768 | 5.568 | 5.632 | 47,769 | -0.05(-0.91%) |
Aug 17, 2020 | 5.768 | 5.774 | 5.607 | 5.684 | 53,465 | -0.08(-1.46%) |
Aug 14, 2020 | 5.762 | 5.813 | 5.709 | 5.768 | 51,400 | -0.01(-0.22%) |
Aug 13, 2020 | 5.691 | 5.826 | 5.594 | 5.781 | 99,291 | +0.10(+1.82%) |
Aug 12, 2020 | 5.697 | 5.767 | 5.619 | 5.678 | 72,672 | +0.07(+1.27%) |
Aug 11, 2020 | 5.813 | 6.007 | 5.607 | 5.607 | 162,066 | -0.21(-3.66%) |
Aug 10, 2020 | 5.755 | 5.904 | 5.497 | 5.820 | 219,688 | +0.17(+2.97%) |
Aug 07, 2020 | 5.561 | 5.752 | 5.419 | 5.652 | 146,304 | -0.03(-0.46%) |
Aug 06, 2020 | 5.716 | 5.774 | 5.561 | 5.678 | 148,425 | -0.14(-2.33%) |
Aug 05, 2020 | 5.768 | 5.904 | 5.768 | 5.813 | 102,804 | +0.08(+1.35%) |
Aug 04, 2020 | 5.626 | 5.787 | 5.542 | 5.736 | 74,629 | +0.03(+0.57%) |
Aug 03, 2020 | 5.671 | 5.749 | 5.574 | 5.703 | 81,900 | +0.06(+1.15%) |
Jul 31, 2020 | 5.613 | 5.645 | 5.439 | 5.639 | 68,430 | -0.04(-0.68%) |
Jul 30, 2020 | 5.722 | 5.815 | 5.550 | 5.678 | 67,385 | -0.14(-2.41%) |
Jul 29, 2020 | 5.455 | 5.881 | 5.410 | 5.818 | 114,318 | +0.32(+5.91%) |
Jul 28, 2020 | 5.487 | 5.569 | 5.391 | 5.493 | 159,284 | -0.08(-1.37%) |
Jul 27, 2020 | 5.601 | 5.709 | 5.410 | 5.569 | 164,127 | -0.07(-1.24%) |
Jul 24, 2020 | 5.480 | 5.671 | 5.480 | 5.639 | 59,858 | +0.04(+0.80%) |
Jul 23, 2020 | 5.563 | 5.684 | 5.480 | 5.595 | 85,605 | -0.04(-0.79%) |
Jul 22, 2020 | 5.678 | 5.678 | 5.436 | 5.639 | 87,520 | -0.03(-0.56%) |
Jul 21, 2020 | 5.518 | 5.964 | 5.518 | 5.671 | 145,390 | +0.23(+4.21%) |
Jul 20, 2020 | 5.531 | 5.563 | 5.328 | 5.442 | 119,765 | -0.02(-0.35%) |
Jul 17, 2020 | 5.436 | 5.506 | 5.347 | 5.461 | 62,058 | -0.02(-0.35%) |
Jul 16, 2020 | 5.423 | 5.652 | 5.359 | 5.480 | 67,696 | +0.04(+0.82%) |
Jul 15, 2020 | 5.334 | 5.544 | 5.277 | 5.436 | 131,285 | +0.17(+3.14%) |
Jul 14, 2020 | 5.340 | 5.487 | 5.238 | 5.270 | 144,072 | -0.10(-1.78%) |
Jul 13, 2020 | 5.525 | 5.525 | 5.296 | 5.366 | 138,122 | -0.01(-0.12%) |
Jul 10, 2020 | 5.111 | 5.433 | 5.111 | 5.372 | 83,267 | +0.17(+3.18%) |
Jul 09, 2020 | 5.219 | 5.264 | 5.098 | 5.207 | 93,437 | -0.06(-1.21%) |
Jul 08, 2020 | 5.277 | 5.404 | 5.162 | 5.270 | 189,671 | -0.03(-0.48%) |
Jul 07, 2020 | 5.506 | 5.531 | 5.270 | 5.296 | 229,793 | -0.06(-1.07%) |
Jul 06, 2020 | 5.487 | 5.487 | 5.156 | 5.353 | 108,304 | +0.01(+0.24%) |
Jul 02, 2020 | 5.423 | 5.512 | 5.277 | 5.340 | 72,741 | +0.09(+1.70%) |